Italia markets open in 32 minutes

Wendel SE (WIS.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
97,25+0,40 (+0,41%)
Al 08:04AM CET. Mercato aperto.
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 feb 202397,2597,2597,2597,2597,25-
01 feb 202396,8597,1096,8596,8596,85-
31 gen 202398,1098,1097,0597,7097,70-
30 gen 202399,0099,7598,1598,7098,70-
27 gen 202399,0099,4598,8599,3599,35-
26 gen 202397,9099,1097,9098,8098,80-
25 gen 202397,3097,8096,6597,1097,10-
24 gen 202396,7098,2596,7097,4597,45-
23 gen 202396,2596,7596,2596,7596,75-
20 gen 202395,4096,4595,4095,6595,65-
19 gen 202397,5597,5595,6095,7095,70-
18 gen 202397,8098,7597,4098,7598,75-
17 gen 202396,8097,5096,8097,0597,05-
16 gen 202395,8596,6595,8596,6596,65-
13 gen 202395,2095,6595,0095,5095,50-
12 gen 202394,7095,8094,7095,3095,30-
11 gen 202393,1093,9592,7593,9593,95-
10 gen 202393,2593,3592,4593,0593,05-
09 gen 202391,4093,3091,4093,2093,20-
06 gen 202390,4090,9089,6590,9090,90-
05 gen 202390,1590,4089,3590,1590,15-
04 gen 202389,1589,9589,1589,8089,80-
03 gen 202387,1089,7087,1089,4589,45-
02 gen 202386,6087,9586,6087,8587,85-
30 dic 202287,7588,0587,7587,9587,95-
29 dic 202287,1587,6086,8087,6087,60-
28 dic 202287,9588,4087,9088,1088,10-
27 dic 202287,7588,6087,7588,3088,30-
23 dic 202287,7588,2087,3588,2088,20-
22 dic 202288,6088,6087,7087,7087,70-
21 dic 202286,7088,0586,7088,0588,05-
20 dic 202285,9086,4585,5086,4586,45-
19 dic 202286,2086,6586,0586,6586,65-
16 dic 202288,0588,0586,3586,3586,35-
15 dic 202289,0589,0587,8587,8587,85-
14 dic 202289,7589,7588,9089,1589,15-
13 dic 202288,6591,3088,5091,3091,30-
12 dic 202288,9589,2088,7088,8588,85-
09 dic 202288,0089,1088,0089,1089,10-
08 dic 202287,7588,3087,5587,5587,55-
07 dic 202288,2088,2087,5588,0088,00-
06 dic 202288,9089,1088,8089,0589,05-
05 dic 202289,2089,7089,0589,2089,20-
02 dic 202289,2090,0589,0089,4589,45-
01 dic 202289,0590,3589,0589,3589,35-
30 nov 202287,3587,6587,0587,2587,25-
29 nov 202287,3087,5586,7087,1087,10-
28 nov 202287,8087,9587,3587,3587,35-
25 nov 202288,2088,3587,8587,8587,85-
24 nov 202287,4588,6587,2087,9587,9530
23 nov 202287,6087,7086,6086,8586,85-
22 nov 202287,6588,6087,1087,8087,80-
21 nov 202287,1587,8587,1587,8587,85-
18 nov 202285,7088,0585,7087,5087,50-
17 nov 202285,3585,9084,1584,1584,15-
16 nov 202286,1086,3584,5084,8084,80-
15 nov 202286,5086,9586,3086,5586,55-
14 nov 202286,3086,6085,8586,6086,60-
11 nov 202286,9087,4585,4586,0086,00-
10 nov 202282,9086,1581,9586,1586,15-
09 nov 202281,9082,3581,9082,3582,35-
08 nov 202281,5582,6581,3582,4082,40-
07 nov 202280,6582,4580,0581,5581,55-
04 nov 202279,3581,3079,3081,3081,30-
03 nov 202278,5078,5077,1077,7577,75-
02 nov 202280,4580,6579,5579,5579,55-
01 nov 202279,6581,0079,6580,3580,35-
31 ott 202280,1580,1578,2578,9078,90-
28 ott 202280,1080,5579,4579,9079,90-
27 ott 202279,8581,7079,8581,4081,40-
26 ott 202279,7580,4079,7580,2580,25-
25 ott 202279,3579,9078,4579,7079,70-
24 ott 202276,8579,2576,8579,2579,25-
21 ott 202276,2076,8075,4576,0076,00-
20 ott 202276,9077,0076,4076,9076,90-
19 ott 202278,4078,5577,5577,8077,80-
18 ott 202278,2078,8578,2078,5078,50-
17 ott 202275,3576,8575,3576,8576,85-
14 ott 202276,0077,0075,2077,0077,00-
13 ott 202273,5574,0072,2573,2073,20-
12 ott 202274,8075,2073,8073,8073,80-
11 ott 202274,4074,5573,6073,8573,85-
10 ott 202273,4075,1573,4074,9074,90-
07 ott 202275,4075,6074,2074,2074,20-
06 ott 202276,3576,4075,7076,1576,15-
05 ott 202277,2077,6075,2075,2075,20-
04 ott 202275,9077,6075,9077,6077,60-
03 ott 202272,7574,6072,7074,6074,60-
30 set 202271,4073,5571,4073,5573,55-
29 set 202273,3573,3570,9570,9570,95-
28 set 202272,3072,5071,3572,5072,50-
27 set 202273,5073,9073,0573,2573,25-
26 set 202272,8573,9072,8573,6573,65-
23 set 202275,1575,1572,9073,1073,10-
22 set 202276,7577,3076,2076,2076,20-
21 set 202276,1576,1575,8075,8075,80-
20 set 202278,2578,2577,3577,6577,65-
19 set 202276,3577,7075,9577,4577,45-
16 set 202275,5577,0075,5577,0077,00-
15 set 202276,9576,9576,7076,7076,70-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...